日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡＫＩＢＡホールディングス(6840)の株価時系列情報

ＡＫＩＢＡホールディングス(6840)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 62 63 61 61 7,000
2009/12/29 63 65 62 62 6,000
2009/12/28 60 62 59 62 15,000
2009/12/25 62 62 60 60 35,000
2009/12/24 62 62 62 62 1,000
2009/12/22 62 63 62 62 6,000
2009/12/21 66 66 60 61 18,000
2009/12/18 62 65 62 65 19,000
2009/12/17 65 65 61 62 18,000
2009/12/16 67 68 64 65 20,000
2009/12/15 68 68 68 68 8,000
2009/12/14 69 69 65 67 9,000
2009/12/11 64 71 64 67 58,000
2009/12/10 65 65 63 63 13,000
2009/12/09 66 66 65 65 3,000
2009/12/08 66 70 66 68 15,000
2009/12/07 63 73 63 69 151,000
2009/12/04 63 65 63 65 16,000
2009/12/03 57 63 57 62 10,000
2009/12/01 57 61 57 61 14,000
2009/11/30 57 60 56 58 13,000
2009/11/27 56 57 56 57 2,000
2009/11/26 53 58 53 58 5,000
2009/11/25 58 58 55 57 10,000
2009/11/24 61 61 56 58 9,000
2009/11/20 55 61 55 58 20,000
2009/11/19 57 61 56 59 15,000
2009/11/18 60 62 56 61 19,000
2009/11/17 65 67 64 64 7,000
2009/11/16 70 72 67 67 27,000
2009/11/13 72 72 72 72 1,000
2009/11/12 73 73 70 72 19,000
2009/11/11 73 74 72 74 18,000
2009/11/10 72 82 72 74 78,000
2009/11/09 73 73 71 73 6,000
2009/11/06 75 75 73 74 17,000
2009/11/05 81 81 73 76 37,000
2009/11/04 73 75 71 73 22,000
2009/11/02 75 77 71 74 62,000
2009/10/30 76 82 75 77 32,000
2009/10/29 78 78 74 76 44,000
2009/10/28 81 81 75 77 37,000
2009/10/27 80 81 79 81 17,000
2009/10/26 78 83 77 81 78,000
2009/10/23 89 90 80 82 141,000
2009/10/22 100 120 84 84 1,294,000
2009/10/21 77 95 77 95 224,000
2009/10/20 76 76 73 73 4,000
2009/10/19 73 75 73 75 5,000
2009/10/16 74 75 74 74 7,000
2009/10/15 76 76 75 75 3,000
2009/10/14 75 75 74 74 7,000
2009/10/13 77 77 76 76 5,000
2009/10/09 78 78 76 77 7,000
2009/10/08 76 78 73 78 11,000
2009/10/07 76 77 75 77 12,000
2009/10/06 77 78 75 75 11,000
2009/10/05 75 78 75 78 2,000
2009/10/02 73 80 72 74 21,000
2009/10/01 79 79 75 75 20,000
2009/09/30 74 78 73 78 12,000
2009/09/29 78 78 72 75 17,000
2009/09/28 80 81 79 79 31,000
2009/09/25 83 83 80 81 8,000
2009/09/24 81 88 81 83 58,000
2009/09/18 92 111 84 86 421,000
2009/09/17 95 95 91 93 12,000
2009/09/16 100 100 94 96 7,000
2009/09/15 98 100 98 98 16,000
2009/09/14 97 101 97 98 42,000
2009/09/11 96 96 96 96 3,000
2009/09/10 97 97 96 96 6,000
2009/09/09 92 98 90 96 91,000
2009/09/08 92 92 91 92 23,000
2009/09/07 93 105 91 94 205,000
2009/09/04 95 95 91 91 12,000
2009/09/03 95 95 93 95 10,000
2009/09/02 95 97 95 96 11,000
2009/09/01 93 102 93 98 72,000
2009/08/31 102 102 93 93 80,000
2009/08/28 106 106 101 102 21,000
2009/08/27 103 105 103 103 10,000
2009/08/26 104 104 103 103 15,000
2009/08/25 108 108 105 105 15,000
2009/08/24 105 113 103 106 108,000
2009/08/21 105 105 102 105 19,000
2009/08/20 102 107 102 106 26,000
2009/08/19 107 110 106 106 31,000
2009/08/18 107 107 106 107 10,000
2009/08/17 109 109 107 107 32,000
2009/08/14 108 108 106 108 29,000
2009/08/13 107 108 105 108 51,000
2009/08/12 107 110 106 106 249,000
2009/08/11 107 133 107 115 1,579,000
2009/08/10 110 110 105 105 38,000
2009/08/07 110 110 105 108 58,000
2009/08/06 105 110 105 109 54,000
2009/08/05 114 114 104 108 116,000
2009/08/04 106 114 105 112 58,000
2009/08/03 105 108 103 106 35,000
2009/07/31 104 105 101 104 67,000
2009/07/30 113 117 104 107 158,000
2009/07/29 116 131 109 111 827,000
2009/07/28 95 126 93 126 1,380,000
2009/07/27 98 98 93 96 54,000
2009/07/24 104 105 95 99 99,000
2009/07/23 94 104 93 100 196,000
2009/07/22 96 102 93 93 74,000
2009/07/21 97 109 89 100 321,000
2009/07/17 102 117 95 96 585,000
2009/07/16 85 112 83 112 797,000
2009/07/15 82 83 78 82 32,000
2009/07/14 80 87 79 83 82,000
2009/07/13 90 90 78 78 65,000
2009/07/10 91 98 85 89 138,000
2009/07/09 87 92 87 91 78,000
2009/07/08 98 98 89 92 104,000
2009/07/07 98 102 96 98 107,000
2009/07/06 106 106 96 101 180,000
2009/07/03 112 120 107 108 247,000
2009/07/02 156 171 110 124 1,600,000
2009/07/01 121 121 121 121 86,000
2009/06/30 64 91 64 91 674,000
2009/06/29 58 62 58 61 24,000
2009/06/26 59 59 56 56 12,000
2009/06/24 56 58 55 57 25,000
2009/06/23 62 62 58 59 5,000
2009/06/22 62 62 60 61 15,000
2009/06/19 66 66 61 62 27,000
2009/06/18 65 68 62 66 25,000
2009/06/17 63 64 62 64 13,000
2009/06/16 62 65 60 65 8,000
2009/06/15 61 66 60 63 67,000
2009/06/12 60 60 57 59 18,000
2009/06/11 56 61 56 61 18,000
2009/06/10 54 57 49 56 47,000
2009/06/09 56 56 55 55 3,000
2009/06/08 56 56 54 56 12,000
2009/06/05 53 57 53 55 34,000
2009/06/04 52 54 52 54 13,000
2009/06/03 56 57 52 55 27,000
2009/06/02 53 59 52 58 49,000
2009/06/01 49 58 49 53 69,000
2009/05/29 48 52 46 46 26,000
2009/05/28 46 46 46 46 3,000
2009/05/27 48 48 46 46 5,000
2009/05/26 46 47 46 47 3,000
2009/05/25 47 47 46 46 3,000
2009/05/22 47 47 47 47 1,000
2009/05/21 45 49 45 49 15,000
2009/05/20 44 44 44 44 1,000
2009/05/19 45 45 45 45 2,000
2009/05/18 41 44 41 44 7,000
2009/05/14 43 43 42 42 7,000
2009/05/13 45 45 45 45 1,000
2009/05/12 44 44 44 44 3,000
2009/05/11 44 44 44 44 1,000
2009/05/08 44 44 44 44 2,000
2009/05/07 43 45 43 45 2,000
2009/05/01 42 45 42 45 8,000
2009/04/30 41 45 41 45 2,000
2009/04/24 43 43 43 43 5,000
2009/04/23 44 44 43 43 3,000
2009/04/22 47 47 44 44 2,000
2009/04/20 46 48 45 48 12,000
2009/04/17 46 47 46 46 10,000
2009/04/16 42 42 42 42 2,000
2009/04/15 41 46 41 46 3,000
2009/04/14 39 41 39 41 16,000
2009/04/13 38 40 38 40 8,000
2009/04/10 39 39 37 37 12,000
2009/04/09 37 38 37 38 3,000
2009/04/08 37 37 37 37 1,000
2009/04/07 38 38 38 38 1,000
2009/04/06 36 37 36 37 6,000
2009/04/03 37 37 36 36 6,000
2009/04/02 37 37 35 37 10,000
2009/04/01 39 39 39 39 1,000
2009/03/31 37 42 36 42 12,000
2009/03/30 37 37 37 37 2,000
2009/03/27 36 37 35 36 19,000
2009/03/26 37 37 37 37 1,000
2009/03/25 39 39 37 37 19,000
2009/03/24 38 38 38 38 2,000
2009/03/23 40 40 35 35 12,000
2009/03/19 40 40 37 37 8,000
2009/03/18 42 42 37 37 10,000
2009/03/16 38 38 37 37 2,000
2009/03/13 39 43 38 38 6,000
2009/03/11 42 43 42 43 2,000
2009/03/09 44 44 44 44 1,000
2009/03/06 36 36 36 36 2,000
2009/03/05 34 34 34 34 1,000
2009/03/02 38 38 38 38 3,000
2009/02/27 39 39 39 39 1,000
2009/02/26 40 40 40 40 2,000
2009/02/25 41 44 40 44 8,000
2009/02/24 39 40 39 40 84,000
2009/02/23 38 44 38 44 2,000
2009/02/18 45 45 45 45 3,000
2009/02/17 45 45 45 45 1,000
2009/02/16 43 43 43 43 1,000
2009/02/13 43 48 43 48 2,000
2009/02/12 49 49 49 49 2,000
2009/02/10 44 44 44 44 2,000
2009/02/06 48 48 48 48 1,000
2009/02/05 46 46 44 44 2,000
2009/02/04 44 44 44 44 1,000
2009/02/03 43 43 43 43 2,000
2009/01/30 48 48 48 48 2,000
2009/01/29 45 46 45 46 2,000
2009/01/28 46 47 46 47 2,000
2009/01/27 44 44 44 44 2,000
2009/01/26 43 49 43 49 3,000
2009/01/23 47 48 47 48 12,000
2009/01/22 52 52 52 52 1,000
2009/01/21 49 52 49 52 3,000
2009/01/20 54 54 49 53 26,000
2009/01/19 59 60 58 59 15,000
2009/01/16 58 60 58 60 6,000
2009/01/15 56 56 56 56 1,000
2009/01/14 56 56 56 56 1,000
2009/01/09 53 54 53 54 2,000
2009/01/08 57 57 57 57 3,000
2009/01/07 58 60 56 56 13,000
2009/01/06 49 55 47 55 9,000
2009/01/05 54 54 50 50 2,000

このページの先頭へ